US Treasury 10 Year Note ETF (UTEN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

47.02

+0.31

(+0.67%)

As of 03:16PM EST. Market open.

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	46.82	47.02	46.74	47.02	47.02	2,977
Jan 31, 2023	46.82	46.86	46.69	46.86	46.86	1,600
Jan 30, 2023	46.66	46.69	46.65	46.65	46.65	2,600
Jan 27, 2023	46.69	46.77	46.69	46.76	46.76	2,400
Jan 26, 2023	46.91	46.95	46.84	46.87	46.87	900
Jan 25, 2023	47.01	47.10	46.92	47.02	47.02	1,400
Jan 24, 2023	46.71	46.97	46.68	46.97	46.97	4,900
Jan 23, 2023	46.71	46.71	46.71	46.71	46.71	600
Jan 20, 2023	46.96	46.97	46.84	46.84	46.84	8,500
Jan 19, 2023	47.24	47.24	47.19	47.19	47.19	5,400
Jan 18, 2023	47.18	47.28	47.06	47.25	47.25	5,300
Jan 17, 2023	46.72	46.77	46.64	46.64	46.64	3,600
Jan 13, 2023	46.96	46.96	46.79	46.79	46.79	2,700
Jan 12, 2023	46.70	47.02	46.66	47.02	47.02	9,700
Jan 11, 2023	46.46	46.62	46.46	46.62	46.62	2,900
Jan 10, 2023	46.45	46.45	46.27	46.32	46.32	2,100
Jan 09, 2023	46.49	46.72	46.49	46.65	46.65	7,800
Jan 06, 2023	46.22	46.51	46.22	46.47	46.47	2,000
Jan 05, 2023	45.77	45.98	45.77	45.97	45.97	1,900
Jan 04, 2023	46.01	46.01	45.90	46.01	46.01	4,000
Jan 03, 2023	45.88	45.88	45.63	45.66	45.66	4,800
Dec 30, 2022	45.25	45.31	45.25	45.31	45.31	1,600
Dec 29, 2022	45.40	45.51	45.38	45.51	45.51	4,700
Dec 28, 2022	45.43	45.46	45.27	45.27	45.27	3,900
Dec 28, 2022	0.149 Dividend
Dec 27, 2022	45.64	45.72	45.51	45.52	45.37	4,900
Dec 23, 2022	45.97	45.98	45.90	45.94	45.78	6,400
Dec 22, 2022	46.21	46.24	46.14	46.17	46.02	5,800
Dec 21, 2022	46.26	46.28	46.09	46.16	46.01	4,400
Dec 20, 2022	46.10	46.14	46.09	46.10	45.95	1,700
Dec 19, 2022	46.60	46.60	46.47	46.47	46.32	1,600
Dec 16, 2022	46.75	46.90	46.73	46.86	46.71	8,100
Dec 15, 2022	47.00	47.05	46.90	47.01	46.86	26,200
Dec 14, 2022	46.85	46.89	46.65	46.89	46.74	9,700
Dec 13, 2022	47.00	47.05	46.73	46.73	46.58	15,400
Dec 12, 2022	46.66	46.66	46.34	46.35	46.20	2,400
Dec 09, 2022	46.62	46.65	46.45	46.49	46.34	5,200
Dec 08, 2022	46.86	46.94	46.80	46.83	46.67	5,300
Dec 07, 2022	46.84	47.12	46.84	47.08	46.93	11,600
Dec 06, 2022	46.49	46.72	46.45	46.65	46.50	12,700
Dec 05, 2022	46.56	46.56	46.34	46.36	46.21	6,800
Dec 02, 2022	46.45	46.83	46.33	46.83	46.68	17,200
Dec 01, 2022	46.27	46.72	46.27	46.71	46.56	4,900
Dec 01, 2022	0.151 Dividend
Nov 30, 2022	45.86	46.26	45.79	46.25	45.94	10,100
Nov 29, 2022	45.96	46.03	45.92	45.92	45.62	6,700
Nov 28, 2022	46.19	46.22	46.08	46.16	45.86	14,100
Nov 25, 2022	46.02	46.10	46.00	46.10	45.80	2,500
Nov 23, 2022	45.94	46.10	45.87	46.10	45.80	7,500
Nov 22, 2022	45.82	45.89	45.78	45.88	45.58	8,300
Nov 21, 2022	45.84	45.86	45.58	45.58	45.29	29,200
Nov 18, 2022	45.79	45.84	45.62	45.62	45.32	6,500
Nov 17, 2022	45.85	45.85	45.74	45.80	45.50	9,000
Nov 16, 2022	45.99	46.16	45.92	46.12	45.82	7,100
Nov 15, 2022	45.59	45.75	45.59	45.75	45.45	10,100
Nov 14, 2022	45.48	45.48	45.34	45.41	45.11	26,600
Nov 11, 2022	45.54	45.57	45.42	45.51	45.21	1,600
Nov 10, 2022	45.28	45.64	45.28	45.61	45.31	29,800
Nov 09, 2022	44.38	44.58	44.35	44.57	44.28	7,200
Nov 08, 2022	44.27	44.51	44.27	44.43	44.14	4,300
Nov 07, 2022	44.40	44.40	44.14	44.14	43.85	6,500
Nov 04, 2022	44.42	44.55	44.31	44.32	44.03	7,100
Nov 03, 2022	44.24	44.47	44.23	44.44	44.15	8,000
Nov 02, 2022	44.81	44.96	44.54	44.63	44.34	5,800
Nov 01, 2022	44.87	44.87	44.69	44.72	44.43	1,400
Nov 01, 2022	0.149 Dividend
Oct 31, 2022	44.92	44.96	44.68	44.87	44.43	28,800
Oct 28, 2022	45.06	45.22	44.99	45.08	44.64	9,600
Oct 27, 2022	45.09	45.37	44.98	45.30	44.86	33,000
Oct 26, 2022	44.98	45.05	44.96	44.99	44.55	9,600
Oct 25, 2022	44.65	44.83	44.63	44.72	44.28	13,600
Oct 24, 2022	44.17	44.23	44.10	44.13	43.70	7,900
Oct 21, 2022	43.98	44.26	43.91	44.21	43.78	38,900
Oct 20, 2022	44.44	44.55	44.15	44.17	43.73	36,900
Oct 19, 2022	44.69	44.76	44.52	44.54	44.10	21,600
Oct 18, 2022	45.04	45.12	44.79	45.02	44.58	10,400
Oct 17, 2022	45.13	45.13	44.92	44.92	44.48	16,800
Oct 14, 2022	45.09	45.09	44.94	44.96	44.52	900
Oct 13, 2022	44.89	45.32	44.82	45.18	44.74	5,500
Oct 12, 2022	45.23	45.40	45.23	45.36	44.91	900
Oct 11, 2022	45.26	45.26	45.20	45.26	44.82	3,800
Oct 10, 2022	45.20	45.20	44.82	45.13	44.68	3,600
Oct 07, 2022	45.41	45.57	45.40	45.40	44.96	8,700
Oct 06, 2022	45.87	45.88	45.64	45.65	45.20	13,200
Oct 05, 2022	46.09	46.09	45.79	45.90	45.45	11,600
Oct 04, 2022	46.36	46.47	46.36	46.36	45.90	2,100
Oct 03, 2022	46.42	46.59	46.32	46.32	45.87	2,500
Oct 03, 2022	0.181 Dividend
Sep 30, 2022	46.15	46.15	45.74	45.86	45.23	34,700
Sep 29, 2022	45.90	46.04	45.86	46.04	45.41	3,800
Sep 28, 2022	45.86	46.22	45.79	46.22	45.59	2,600
Sep 27, 2022	45.50	45.50	45.17	45.17	44.55	6,600
Sep 26, 2022	46.11	46.11	45.55	45.55	44.92	6,000
Sep 23, 2022	46.08	46.32	46.08	46.32	45.69	2,700
Sep 22, 2022	46.49	46.49	46.21	46.25	45.61	3,900
Sep 21, 2022	46.87	46.96	46.70	46.96	46.32	800
Sep 20, 2022	46.71	46.74	46.61	46.72	46.07	5,300
Sep 19, 2022	47.07	47.08	47.06	47.06	46.41	6,100
Sep 16, 2022	47.11	47.20	47.10	47.20	46.55	1,100
Sep 15, 2022	47.19	47.20	47.17	47.17	46.53	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,117.48+40.88(+1.00%)

Dow 3034,112.18+26.14(+0.08%)

Nasdaq11,797.05+212.50(+1.83%)

Russell 20001,955.67+23.72(+1.23%)

Crude Oil76.94-1.93(-2.45%)

Gold1,960.70+15.40(+0.79%)

US Treasury 10 Year Note ETF (UTEN)

S&P 500
4,117.48
+40.88(+1.00%)

Dow 30
34,112.18
+26.14(+0.08%)

Nasdaq
11,797.05
+212.50(+1.83%)

Russell 2000
1,955.67
+23.72(+1.23%)

Crude Oil
76.94
-1.93(-2.45%)

Gold
1,960.70
+15.40(+0.79%)